Skip to main content

Starbucks Corp (NQ: SBUX )

91.77 +0.27 (+0.29%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 69.36 71.76 68.95 71.41 20,998,700 +0.13(+0.18%)
Feb 27, 2020 71.78 73.64 70.44 71.29 18,797,352 -2.17(-2.95%)
Feb 26, 2020 75.21 75.79 73.43 73.45 11,577,196 -1.38(-1.85%)
Feb 25, 2020 77.41 77.71 74.36 74.84 10,323,219 -2.12(-2.76%)
Feb 24, 2020 76.97 78.35 76.72 76.96 9,126,805 -2.59(-3.25%)
Feb 21, 2020 80.13 80.48 79.22 79.55 6,371,699 -1.13(-1.40%)
Feb 20, 2020 81.70 82.18 79.88 80.67 6,554,234 -1.40(-1.71%)
Feb 19, 2020 81.48 82.34 81.31 82.08 5,721,898 +0.83(+1.02%)
Feb 18, 2020 81.38 81.47 80.39 81.25 5,810,354 -0.05(-0.06%)
Feb 14, 2020 82.11 82.32 81.03 81.29 6,245,510 -0.59(-0.72%)
Feb 13, 2020 80.58 82.40 80.36 81.89 9,418,685 +1.24(+1.54%)
Feb 12, 2020 79.86 81.13 79.57 80.65 8,502,744 +0.97(+1.21%)
Feb 11, 2020 80.00 80.34 79.54 79.68 5,599,410 -0.02(-0.02%)
Feb 10, 2020 78.70 79.78 78.46 79.70 8,004,846 +1.01(+1.28%)
Feb 07, 2020 78.09 78.87 77.68 78.69 8,867,136 +0.25(+0.31%)
Feb 06, 2020 79.81 79.85 78.44 78.44 9,774,697 -1.28(-1.61%)
Feb 05, 2020 80.93 81.22 78.88 79.73 10,962,587 -0.37(-0.47%)
Feb 04, 2020 78.98 80.66 78.51 80.10 11,027,989 +2.15(+2.76%)
Feb 03, 2020 77.10 78.66 77.10 77.95 10,030,233 +1.07(+1.39%)
Jan 31, 2020 77.75 77.94 76.60 76.88 12,902,645 -0.92(-1.18%)
Jan 30, 2020 77.44 78.48 76.76 77.80 13,486,356 -0.80(-1.01%)
Jan 29, 2020 79.89 80.15 77.58 78.60 19,506,134 -1.70(-2.12%)
Jan 28, 2020 80.71 80.83 79.50 80.30 13,103,453 -0.02(-0.02%)
Jan 27, 2020 80.33 81.07 79.35 80.32 12,205,164 -3.09(-3.71%)
Jan 24, 2020 85.19 85.31 82.78 83.41 8,623,352 -1.56(-1.83%)
Jan 23, 2020 83.31 85.06 82.24 84.97 6,731,245 +1.11(+1.32%)
Jan 22, 2020 84.41 84.97 83.81 83.86 6,793,325 +0.00(+0.00%)
Jan 21, 2020 84.13 84.83 83.55 83.86 7,827,107 -0.99(-1.16%)
Jan 17, 2020 84.22 84.97 84.12 84.85 7,682,402 +0.94(+1.12%)
Jan 16, 2020 83.37 83.93 83.05 83.91 5,714,466 +0.94(+1.14%)
Jan 15, 2020 82.47 83.44 82.47 82.96 6,780,566 +0.50(+0.60%)
Jan 14, 2020 82.65 82.87 82.35 82.47 6,460,404 -0.08(-0.10%)
Jan 13, 2020 82.13 83.12 81.76 82.55 8,145,636 +0.83(+1.02%)
Jan 10, 2020 82.29 82.38 81.23 81.71 7,831,687 -0.34(-0.41%)
Jan 09, 2020 81.80 82.62 81.63 82.05 10,419,628 +1.50(+1.86%)
Jan 08, 2020 79.70 80.98 79.56 80.55 8,050,471 +0.92(+1.16%)
Jan 07, 2020 79.72 79.78 78.97 79.63 7,188,632 -0.24(-0.31%)
Jan 06, 2020 79.86 80.13 79.28 79.87 5,968,911 -0.63(-0.79%)
Jan 03, 2020 80.35 80.75 79.85 80.51 5,378,796 -0.47(-0.58%)
Jan 02, 2020 79.86 80.98 79.80 80.98 7,143,012 +1.30(+1.63%)
Dec 31, 2019 79.25 79.75 79.13 79.68 4,542,224 +0.43(+0.55%)
Dec 30, 2019 79.77 79.94 78.90 79.25 5,136,796 -0.63(-0.78%)
Dec 27, 2019 79.86 80.17 79.47 79.87 4,557,782 +0.05(+0.07%)
Dec 26, 2019 80.42 80.44 79.57 79.82 4,609,525 -0.41(-0.51%)
Dec 24, 2019 79.94 80.30 79.76 80.23 2,038,688 +0.26(+0.33%)
Dec 23, 2019 80.32 80.53 79.92 79.96 4,799,307 -0.21(-0.26%)
Dec 20, 2019 80.47 80.66 79.66 80.17 15,746,790 -0.05(-0.07%)
Dec 19, 2019 79.60 80.28 79.38 80.23 6,644,625 +0.48(+0.60%)
Dec 18, 2019 80.11 80.53 79.59 79.75 6,464,848 -0.13(-0.16%)
Dec 17, 2019 80.54 80.64 79.28 79.87 8,051,154 -0.59(-0.73%)
Dec 16, 2019 80.79 80.93 80.15 80.46 7,398,699 +0.10(+0.12%)
Dec 13, 2019 79.77 80.47 79.38 80.36 7,412,519 +0.42(+0.52%)
Dec 12, 2019 79.76 80.56 79.34 79.95 11,344,931 +1.47(+1.87%)
Dec 11, 2019 78.18 78.73 77.81 78.48 5,430,630 +0.50(+0.64%)
Dec 10, 2019 78.40 79.27 77.86 77.98 8,765,969 -0.22(-0.28%)
Dec 09, 2019 78.22 78.51 77.91 78.20 7,905,268 -0.04(-0.05%)
Dec 06, 2019 77.06 78.42 77.06 78.23 9,380,592 +1.69(+2.21%)
Dec 05, 2019 77.44 77.47 76.42 76.54 5,705,310 -0.86(-1.11%)
Dec 04, 2019 77.15 77.53 76.77 77.40 6,554,316 +0.53(+0.68%)
Dec 03, 2019 76.16 77.04 75.97 76.87 6,704,509 +0.23(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.